华中数控 (300161) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	30.18	32.48	1.52	4.91%	30.13	33.79	197465	64751	10.13%
2026-04-29	27.30	30.96	2.68	9.48%	26.71	32.36	174850	50950	8.97%
2026-04-28	29.02	28.28	-0.98	-3.35%	28.25	29.57	35514	10248	1.82%
2026-04-27	28.85	29.26	0.31	1.07%	28.55	29.47	26311	7655	1.35%
2026-04-24	28.64	28.95	0.16	0.56%	28.38	29.10	21812	6277	1.12%
2026-04-23	29.70	28.79	-0.38	-1.30%	28.61	29.95	30853	8984	1.58%
2026-04-22	28.89	29.17	0.17	0.59%	28.74	29.18	24300	7032	1.25%
2026-04-21	29.47	29.00	-0.35	-1.19%	28.82	29.47	21699	6288	1.11%
2026-04-20	29.25	29.35	-0.03	-0.10%	29.00	29.38	29285	8554	1.50%
2026-04-17	28.66	29.38	0.69	2.41%	28.45	29.45	41524	12068	2.13%
2026-04-16	28.35	28.69	0.42	1.49%	28.15	28.74	20536	5855	1.05%
2026-04-15	28.65	28.27	-0.34	-1.19%	28.24	29.01	21180	6065	1.09%
2026-04-14	28.62	28.61	0.22	0.77%	28.28	28.68	18345	5225	0.94%
2026-04-13	28.20	28.39	0.13	0.46%	28.01	28.63	16176	4599	0.83%
2026-04-10	28.28	28.26	0.22	0.78%	28.11	28.54	18588	5272	0.95%
2026-04-09	28.16	28.04	-0.31	-1.09%	27.91	28.16	18022	5050	0.92%
2026-04-08	28.50	28.35	0.85	3.09%	28.00	28.60	30352	8582	1.56%
2026-04-07	26.93	27.50	0.58	2.15%	26.93	27.66	19955	5454	1.02%
2026-04-03	27.21	26.92	-0.39	-1.43%	26.90	27.58	14370	3896	0.74%
2026-04-02	28.02	27.31	-0.82	-2.92%	27.21	28.02	20785	5733	1.07%
2026-04-01	28.00	28.13	0.60	2.18%	27.74	28.14	20362	5694	1.04%
2026-03-31	27.51	27.53	0.02	0.07%	27.40	28.15	23570	6557	1.21%
2026-03-30	27.19	27.51	-0.28	-1.01%	27.06	27.70	19305	5297	0.99%
2026-03-27	27.01	27.79	0.34	1.24%	26.90	27.93	19610	5396	1.01%
2026-03-26	28.02	27.45	-0.61	-2.17%	27.32	28.33	21453	5951	1.10%
2026-03-25	27.70	28.06	0.56	2.04%	27.64	28.30	26452	7417	1.36%
2026-03-24	27.58	27.50	0.50	1.85%	26.93	27.68	29538	8056	1.51%
2026-03-23	27.98	27.00	-1.84	-6.38%	26.82	28.50	45098	12497	2.31%
2026-03-20	30.07	28.84	-1.10	-3.67%	28.84	30.30	41371	12196	2.12%
2026-03-19	30.12	29.94	-0.70	-2.28%	29.83	30.49	34553	10383	1.77%
2026-03-18	30.22	30.64	0.42	1.39%	30.13	30.64	27305	8306	1.40%
2026-03-17	31.50	30.22	-1.24	-3.94%	30.20	31.62	48097	14808	2.47%
2026-03-16	31.70	31.46	-0.46	-1.44%	30.94	31.77	57062	17827	2.93%
2026-03-13	32.33	31.92	-0.60	-1.85%	31.88	33.33	90496	29393	4.64%
2026-03-12	32.77	32.52	-0.56	-1.69%	32.23	33.50	130166	42783	6.68%
2026-03-11	34.70	33.08	1.52	4.82%	32.89	37.48	188208	65895	9.65%
2026-03-10	31.21	31.56	0.60	1.94%	31.13	31.57	21285	6695	1.09%
2026-03-09	30.70	30.96	-0.32	-1.02%	30.34	31.16	27694	8505	1.42%
2026-03-06	31.00	31.28	0.10	0.32%	30.75	31.48	27038	8420	1.39%
2026-03-05	30.63	31.18	1.09	3.62%	30.36	31.50	46512	14455	2.39%
2026-03-04	29.70	30.09	-0.01	-0.03%	29.62	30.34	32772	9840	1.68%
2026-03-03	32.29	30.10	-2.18	-6.75%	30.02	32.55	61056	18928	3.13%
2026-03-02	32.50	32.28	-0.85	-2.57%	32.11	32.94	42854	13895	2.20%
2026-02-27	33.50	33.13	-0.02	-0.06%	32.85	33.66	34588	11442	1.77%
2026-02-26	32.51	33.15	0.60	1.84%	32.34	33.48	56713	18716	2.91%
2026-02-25	32.85	32.55	-0.33	-1.00%	32.35	33.09	36593	11898	1.88%
2026-02-24	32.69	32.88	0.56	1.73%	32.29	32.95	37528	12259	1.92%
2026-02-13	32.33	32.32	-0.29	-0.89%	32.09	32.69	26002	8423	1.33%
2026-02-12	31.99	32.61	0.73	2.29%	31.92	33.05	40822	13337	2.09%
2026-02-11	32.34	31.88	-0.51	-1.57%	31.85	32.34	25222	8082	1.29%
2026-02-10	32.10	32.39	0.31	0.97%	32.00	32.77	30124	9770	1.54%
2026-02-09	31.77	32.08	0.44	1.39%	31.52	32.29	34345	11008	1.76%
2026-02-06	31.05	31.64	0.37	1.18%	30.93	32.35	33853	10819	1.74%
2026-02-05	31.60	31.27	-0.70	-2.19%	31.14	31.96	25658	8044	1.32%
2026-02-04	32.02	31.97	-0.02	-0.06%	31.69	32.20	25835	8263	1.32%
2026-02-03	31.35	31.99	0.72	2.30%	31.35	32.07	34100	10842	1.75%
2026-02-02	31.75	31.27	-0.56	-1.76%	31.25	32.01	35812	11324	1.84%
2026-01-30	32.00	31.83	-0.79	-2.42%	30.78	32.30	92858	29275	4.76%
2026-01-29	33.00	32.62	0.11	0.34%	32.62	33.85	88136	29410	4.52%
2026-01-28	32.63	32.51	-0.36	-1.10%	32.30	33.27	49967	16345	2.56%
2026-01-27	32.40	32.87	0.39	1.20%	31.72	32.87	47279	15330	2.42%
2026-01-26	32.69	32.48	-0.32	-0.98%	31.71	32.78	53533	17277	2.75%